12,950€
0,39%
Echtzeit-Aktienkurs Titan America SA
Bid:
Ask:
Aktienkurse zur Titan America SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 12,90 | 13,00 | 12,90 | 12,90 | -0,39% | - |
| 27.03.2026 | 13,05 | 13,05 | 12,95 | 12,95 | 2,78% | - |
| 24.03.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 23.03.2026 | 12,15 | 12,85 | 12,15 | 12,80 | 4,92% | - |
| 20.03.2026 | 12,70 | 12,75 | 12,15 | 12,20 | -5,43% | - |
| 17.03.2026 | 13,60 | 13,95 | 12,55 | 12,90 | -6,86% | - |
| 13.03.2026 | 13,80 | 13,90 | 13,70 | 13,85 | -1,77% | - |
| 11.03.2026 | 14,10 | 14,15 | 13,90 | 14,10 | -0,35% | - |
| 10.03.2026 | 13,70 | 14,20 | 13,55 | 14,15 | 3,28% | - |
| 09.03.2026 | 13,65 | 13,85 | 13,25 | 13,70 | -6,80% | - |
| 05.03.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 2,08% | - |
| 04.03.2026 | 14,35 | 14,40 | 14,30 | 14,40 | -3,03% | - |
| 03.03.2026 | 14,85 | 14,90 | 14,80 | 14,85 | -0,67% | - |
| 02.03.2026 | 15,25 | 15,45 | 14,75 | 14,95 | -5,97% | - |
| 27.02.2026 | 15,85 | 15,90 | 15,80 | 15,90 | 1,60% | - |
| 26.02.2026 | 15,70 | 16,05 | 15,40 | 15,65 | -2,19% | - |
| 23.02.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 0,95% | - |
| 18.02.2026 | 15,40 | 15,90 | 15,40 | 15,85 | 2,92% | - |
| 13.02.2026 | 15,35 | 15,65 | 15,30 | 15,40 | -5,52% | - |
| 10.02.2026 | 15,85 | 16,30 | 15,80 | 16,30 | 3,16% | - |
| 09.02.2026 | 15,75 | 15,95 | 15,60 | 15,80 | 0,96% | - |
| 05.02.2026 | 15,65 | 15,70 | 15,60 | 15,65 | 5,03% | - |
| 23.01.2026 | 14,50 | 15,35 | 14,50 | 14,90 | 2,05% | - |
| 22.01.2026 | 14,60 | 14,60 | 14,55 | 14,60 | 1,74% | - |
| 20.01.2026 | 14,65 | 14,65 | 14,15 | 14,35 | -4,33% | - |
| 16.01.2026 | 15,00 | 15,20 | 14,90 | 15,00 | -1,64% | - |
| 12.01.2026 | 15,20 | 15,40 | 14,90 | 15,25 | 6,64% | - |
| 06.01.2026 | 14,50 | 14,60 | 14,30 | 14,30 | -1,38% | - |
| 05.01.2026 | 14,30 | 14,65 | 14,25 | 14,50 | 0,00% | - |
| 29.12.2025 | 14,50 | 14,55 | 14,30 | 14,50 | -0,68% | - |
| 22.12.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 19.12.2025 | 14,40 | 14,55 | 14,15 | 14,50 | 0,69% | - |
| 18.12.2025 | 13,90 | 14,40 | 13,90 | 14,40 | -3,03% | - |
| 17.12.2025 | 14,35 | 14,85 | 14,35 | 14,85 | 3,48% | - |
| 16.12.2025 | 14,30 | 14,50 | 14,25 | 14,35 | 1,06% | - |
| 15.12.2025 | 14,25 | 14,55 | 14,20 | 14,20 | -1,73% | - |
| 12.12.2025 | 14,40 | 14,50 | 14,40 | 14,45 | 0,35% | - |
| 11.12.2025 | 14,10 | 14,50 | 14,00 | 14,40 | 4,73% | - |
| 10.12.2025 | 13,70 | 13,85 | 13,55 | 13,75 | 0,00% | - |
| 09.12.2025 | 13,45 | 13,80 | 13,40 | 13,75 | 1,85% | - |
| 08.12.2025 | 13,35 | 13,70 | 13,25 | 13,50 | -1,10% | - |
| 04.12.2025 | 13,80 | 14,00 | 13,60 | 13,65 | -1,44% | - |
| 02.12.2025 | 13,80 | 13,95 | 13,65 | 13,85 | -0,72% | - |
| 26.11.2025 | 13,90 | 14,00 | 13,70 | 13,95 | 6,08% | - |
| 24.11.2025 | 12,90 | 13,20 | 12,60 | 13,15 | 2,33% | - |
| 18.11.2025 | 12,90 | 12,95 | 12,65 | 12,85 | -4,10% | - |
| 17.11.2025 | 13,35 | 13,40 | 13,35 | 13,40 | -1,11% | - |
| 14.11.2025 | 13,60 | 13,60 | 13,50 | 13,55 | -0,37% | - |
| 13.11.2025 | 13,60 | 13,65 | 13,35 | 13,60 | 1,12% | - |
| 11.11.2025 | 13,90 | 13,90 | 13,40 | 13,45 | -2,18% | - |
| 10.11.2025 | 13,50 | 13,90 | 13,45 | 13,75 | 3,00% | - |
| 07.11.2025 | 13,30 | 13,55 | 13,10 | 13,35 | 2,30% | - |
| 05.11.2025 | 12,90 | 13,10 | 12,85 | 13,05 | -0,38% | - |
| 04.11.2025 | 13,00 | 13,30 | 12,90 | 13,10 | 2,34% | - |
| 03.11.2025 | 12,80 | 12,85 | 12,80 | 12,80 | 0,00% | - |
| 31.10.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -3,40% | - |
| 28.10.2025 | 13,15 | 13,45 | 13,15 | 13,25 | 1,92% | - |
| 23.10.2025 | 13,05 | 13,20 | 12,90 | 13,00 | 0,39% | - |
| 20.10.2025 | 12,80 | 13,00 | 12,75 | 12,95 | 3,19% | - |
| 17.10.2025 | 12,45 | 12,70 | 12,35 | 12,55 | -1,18% | - |
| 16.10.2025 | 12,85 | 13,05 | 12,65 | 12,70 | 1,60% | - |
| 10.10.2025 | 12,85 | 13,20 | 12,45 | 12,50 | -1,96% | - |
| 09.10.2025 | 13,20 | 13,30 | 12,65 | 12,75 | -1,92% | - |
| 08.10.2025 | 12,85 | 13,20 | 12,80 | 13,00 | -0,76% | - |
| 07.10.2025 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | - |
| 06.10.2025 | 13,00 | 13,35 | 12,85 | 13,05 | 3,16% | - |
| 03.10.2025 | 12,45 | 12,75 | 12,45 | 12,65 | 0,80% | - |
| 02.10.2025 | 12,60 | 12,65 | 12,25 | 12,55 | -1,57% | - |
| 01.10.2025 | 12,65 | 12,75 | 12,60 | 12,75 | 1,59% | - |
| 30.09.2025 | 12,45 | 12,80 | 12,45 | 12,55 | 0,80% | - |
| 29.09.2025 | 12,55 | 12,75 | 12,35 | 12,45 | -0,80% | 444,00 |
| 26.09.2025 | 12,60 | 12,80 | 12,55 | 12,55 | -1,18% | 444,00 |
| 25.09.2025 | 12,70 | 12,70 | 12,65 | 12,70 | -1,17% | - |
| 24.09.2025 | 12,80 | 13,15 | 12,70 | 12,85 | 1,18% | - |
| 22.09.2025 | 12,90 | 12,95 | 12,60 | 12,70 | -3,42% | - |
| 19.09.2025 | 13,10 | 13,15 | 13,10 | 13,15 | 1,15% | - |
| 18.09.2025 | 12,90 | 13,00 | 12,60 | 13,00 | -1,89% | - |
| 17.09.2025 | 13,10 | 13,30 | 13,10 | 13,25 | -1,12% | - |
| 15.09.2025 | 13,40 | 13,45 | 13,40 | 13,40 | -1,11% | - |
| 11.09.2025 | 13,10 | 13,60 | 13,05 | 13,55 | 3,83% | - |
| 10.09.2025 | 13,10 | 13,10 | 13,05 | 13,05 | 0,77% | - |
| 09.09.2025 | 13,25 | 13,35 | 12,95 | 12,95 | -2,26% | - |
| 05.09.2025 | 13,15 | 13,45 | 12,95 | 13,25 | 0,38% | - |
| 04.09.2025 | 12,90 | 13,20 | 12,75 | 13,20 | 2,33% | - |